Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 20.11 | 20.30 | 20.05 | 20.07 | 364,110 | -0.19(-0.96%) |
May 30, 2013 | 20.08 | 20.32 | 19.96 | 20.27 | 206,724 | +0.22(+1.11%) |
May 29, 2013 | 20.30 | 20.40 | 19.87 | 20.05 | 210,292 | -0.38(-1.85%) |
May 28, 2013 | 20.10 | 20.56 | 20.01 | 20.42 | 392,614 | +0.62(+3.11%) |
May 24, 2013 | 19.58 | 19.84 | 19.41 | 19.81 | 246,608 | +0.23(+1.16%) |
May 23, 2013 | 18.65 | 20.45 | 18.44 | 19.58 | 980,991 | +1.36(+7.47%) |
May 22, 2013 | 18.49 | 18.54 | 18.11 | 18.22 | 277,430 | -0.22(-1.18%) |
May 21, 2013 | 18.45 | 18.50 | 18.32 | 18.44 | 152,961 | -0.01(-0.04%) |
May 20, 2013 | 18.27 | 18.53 | 18.25 | 18.45 | 151,086 | +0.08(+0.43%) |
May 17, 2013 | 18.26 | 18.40 | 18.10 | 18.37 | 455,950 | +0.23(+1.25%) |
May 16, 2013 | 18.19 | 18.35 | 18.05 | 18.14 | 176,992 | -0.06(-0.31%) |
May 15, 2013 | 17.74 | 18.22 | 17.74 | 18.20 | 191,708 | +0.57(+3.24%) |
May 13, 2013 | 17.73 | 17.76 | 17.60 | 17.62 | 159,605 | -0.11(-0.63%) |
May 10, 2013 | 17.48 | 17.79 | 17.45 | 17.74 | 147,994 | +0.33(+1.87%) |
May 09, 2013 | 17.46 | 17.54 | 17.35 | 17.41 | 292,609 | -0.05(-0.30%) |
May 08, 2013 | 17.51 | 17.65 | 17.39 | 17.46 | 422,217 | -0.08(-0.45%) |
May 07, 2013 | 17.49 | 17.59 | 17.41 | 17.54 | 289,540 | +0.10(+0.57%) |
May 06, 2013 | 17.44 | 17.62 | 17.24 | 17.44 | 235,576 | +0.06(+0.37%) |
May 03, 2013 | 17.35 | 17.54 | 17.25 | 17.38 | 306,831 | +0.27(+1.58%) |
May 02, 2013 | 16.84 | 17.23 | 16.82 | 17.11 | 240,837 | +0.31(+1.87%) |
May 01, 2013 | 17.44 | 17.48 | 16.77 | 16.79 | 636,581 | -0.67(-3.84%) |
Apr 30, 2013 | 17.24 | 17.53 | 17.22 | 17.47 | 261,870 | +0.24(+1.38%) |
Apr 29, 2013 | 17.22 | 17.40 | 17.16 | 17.23 | 179,499 | +0.07(+0.42%) |
Apr 26, 2013 | 17.33 | 17.40 | 17.04 | 17.16 | 303,283 | -0.24(-1.39%) |
Apr 25, 2013 | 17.22 | 17.48 | 17.19 | 17.40 | 268,013 | +0.19(+1.13%) |
Apr 24, 2013 | 17.19 | 17.32 | 17.05 | 17.20 | 174,311 | +0.04(+0.25%) |
Apr 23, 2013 | 16.99 | 17.18 | 16.95 | 17.16 | 259,975 | +0.33(+1.93%) |
Apr 22, 2013 | 16.51 | 16.98 | 16.29 | 16.83 | 331,773 | +0.42(+2.54%) |
Apr 19, 2013 | 16.34 | 16.48 | 16.18 | 16.42 | 625,711 | +0.10(+0.58%) |
Apr 18, 2013 | 16.56 | 16.58 | 16.29 | 16.32 | 376,890 | -0.24(-1.44%) |
Apr 17, 2013 | 16.88 | 16.90 | 16.42 | 16.56 | 444,147 | -0.49(-2.86%) |
Apr 16, 2013 | 17.08 | 17.12 | 16.91 | 17.05 | 336,865 | +0.08(+0.44%) |
Apr 15, 2013 | 17.44 | 17.44 | 16.89 | 16.97 | 644,511 | -0.51(-2.93%) |
Apr 12, 2013 | 17.44 | 17.57 | 17.35 | 17.49 | 333,448 | +0.04(+0.20%) |
Apr 11, 2013 | 17.46 | 17.55 | 17.41 | 17.45 | 313,454 | -0.01(-0.05%) |
Apr 10, 2013 | 17.19 | 17.51 | 17.06 | 17.46 | 373,902 | +0.35(+2.04%) |
Apr 09, 2013 | 17.26 | 17.35 | 17.10 | 17.11 | 309,344 | -0.07(-0.42%) |
Apr 08, 2013 | 16.96 | 17.22 | 16.92 | 17.18 | 462,096 | +0.26(+1.52%) |
Apr 05, 2013 | 16.64 | 17.00 | 16.59 | 16.92 | 458,984 | +0.02(+0.12%) |
Apr 04, 2013 | 16.51 | 16.97 | 16.50 | 16.90 | 606,368 | +0.37(+2.26%) |
Apr 03, 2013 | 16.73 | 16.81 | 16.51 | 16.53 | 325,967 | -0.18(-1.09%) |
Apr 02, 2013 | 17.22 | 17.25 | 16.63 | 16.71 | 298,962 | -0.42(-2.46%) |
Apr 01, 2013 | 17.25 | 17.30 | 16.87 | 17.13 | 555,856 | -0.10(-0.55%) |
Mar 28, 2013 | 17.46 | 17.46 | 17.22 | 17.23 | 362,814 | -0.18(-1.05%) |
Mar 27, 2013 | 17.36 | 17.51 | 17.22 | 17.41 | 324,468 | -0.11(-0.61%) |
Mar 26, 2013 | 17.55 | 17.61 | 17.43 | 17.52 | 286,499 | +0.03(+0.16%) |
Mar 25, 2013 | 17.52 | 17.68 | 17.41 | 17.49 | 347,925 | -0.01(-0.07%) |
Mar 22, 2013 | 17.70 | 17.70 | 17.42 | 17.50 | 305,851 | -0.09(-0.50%) |
Mar 21, 2013 | 17.93 | 18.03 | 17.56 | 17.59 | 279,683 | -0.51(-2.83%) |
Mar 20, 2013 | 17.99 | 18.26 | 17.93 | 18.10 | 428,920 | +0.19(+1.04%) |
Mar 19, 2013 | 18.02 | 18.13 | 17.79 | 17.91 | 609,735 | -0.08(-0.46%) |
Mar 18, 2013 | 18.04 | 18.28 | 17.94 | 18.00 | 673,424 | -0.21(-1.13%) |
Mar 15, 2013 | 18.45 | 18.59 | 18.20 | 18.20 | 2,270,735 | -0.21(-1.14%) |
Mar 14, 2013 | 18.24 | 18.57 | 18.18 | 18.41 | 635,641 | +0.19(+1.02%) |
Mar 13, 2013 | 18.11 | 18.37 | 18.02 | 18.23 | 390,157 | +0.16(+0.90%) |
Mar 12, 2013 | 17.82 | 18.08 | 17.81 | 18.06 | 527,916 | +0.21(+1.18%) |
Mar 11, 2013 | 17.46 | 17.87 | 17.46 | 17.85 | 499,714 | +0.33(+1.88%) |
Mar 08, 2013 | 17.43 | 17.57 | 17.28 | 17.52 | 405,221 | +0.26(+1.52%) |
Mar 07, 2013 | 17.10 | 17.34 | 17.04 | 17.26 | 363,349 | +0.16(+0.93%) |
Mar 06, 2013 | 17.27 | 17.32 | 17.08 | 17.10 | 391,868 | -0.13(-0.76%) |
Mar 05, 2013 | 17.20 | 17.29 | 17.03 | 17.24 | 552,162 | +0.12(+0.67%) |
Mar 04, 2013 | 17.12 | 17.23 | 16.89 | 17.12 | 512,948 | -0.02(-0.09%) |
Mar 01, 2013 | 17.05 | 17.39 | 16.89 | 17.14 | 628,374 | -0.09(-0.53%) |
Feb 28, 2013 | 17.35 | 17.39 | 17.06 | 17.23 | 733,307 | -0.52(-2.91%) |
Feb 27, 2013 | 17.49 | 17.98 | 17.46 | 17.74 | 278,647 | +0.22(+1.25%) |
Feb 26, 2013 | 17.51 | 17.70 | 17.41 | 17.52 | 293,660 | +0.08(+0.46%) |
Feb 25, 2013 | 18.07 | 18.14 | 17.45 | 17.45 | 406,440 | -0.53(-2.96%) |
Feb 22, 2013 | 18.01 | 18.04 | 17.87 | 17.98 | 357,367 | +0.14(+0.80%) |
Feb 21, 2013 | 18.38 | 18.59 | 17.81 | 17.83 | 799,244 | -0.44(-2.43%) |
Feb 20, 2013 | 18.64 | 18.77 | 18.25 | 18.28 | 325,750 | -0.40(-2.15%) |
Feb 19, 2013 | 18.32 | 18.73 | 18.32 | 18.68 | 296,858 | +0.37(+1.99%) |
Feb 15, 2013 | 18.37 | 18.44 | 18.26 | 18.31 | 279,655 | +0.02(+0.11%) |
Feb 14, 2013 | 18.31 | 18.39 | 18.26 | 18.29 | 94,972 | -0.09(-0.50%) |
Feb 13, 2013 | 18.46 | 18.46 | 18.23 | 18.39 | 183,602 | +0.01(+0.04%) |
Feb 12, 2013 | 18.29 | 18.49 | 18.22 | 18.38 | 128,407 | +0.08(+0.46%) |
Feb 11, 2013 | 18.42 | 18.44 | 18.15 | 18.29 | 140,006 | -0.12(-0.63%) |
Feb 08, 2013 | 18.33 | 18.55 | 18.26 | 18.41 | 180,336 | +0.13(+0.69%) |
Feb 07, 2013 | 18.19 | 18.29 | 18.01 | 18.28 | 129,277 | +0.05(+0.26%) |
Feb 06, 2013 | 18.06 | 18.26 | 17.92 | 18.24 | 164,718 | +0.32(+1.79%) |
Feb 04, 2013 | 18.21 | 18.33 | 17.89 | 17.91 | 203,954 | -0.40(-2.17%) |
Feb 01, 2013 | 18.12 | 18.50 | 18.12 | 18.31 | 290,954 | +0.31(+1.72%) |
Jan 31, 2013 | 18.11 | 18.16 | 17.86 | 18.00 | 234,500 | -0.12(-0.64%) |
Jan 30, 2013 | 18.49 | 18.60 | 18.04 | 18.12 | 181,548 | -0.44(-2.37%) |
Jan 29, 2013 | 18.37 | 18.70 | 18.37 | 18.56 | 248,555 | +0.14(+0.78%) |
Jan 28, 2013 | 18.68 | 18.76 | 18.34 | 18.41 | 296,898 | -0.27(-1.47%) |
Jan 25, 2013 | 18.79 | 18.91 | 18.53 | 18.69 | 293,345 | +0.02(+0.13%) |
Jan 24, 2013 | 18.41 | 18.69 | 18.40 | 18.66 | 414,186 | +0.32(+1.73%) |
Jan 23, 2013 | 18.47 | 18.58 | 18.32 | 18.35 | 336,734 | -0.12(-0.67%) |
Jan 22, 2013 | 18.21 | 18.52 | 18.14 | 18.47 | 343,266 | +0.27(+1.50%) |
Jan 18, 2013 | 18.03 | 18.26 | 18.03 | 18.20 | 190,022 | +0.12(+0.64%) |
Jan 17, 2013 | 17.94 | 18.11 | 17.80 | 18.08 | 181,742 | +0.19(+1.04%) |
Jan 16, 2013 | 17.79 | 17.97 | 17.68 | 17.89 | 183,425 | +0.02(+0.09%) |
Jan 15, 2013 | 17.66 | 17.95 | 17.60 | 17.88 | 435,738 | +0.13(+0.72%) |
Jan 14, 2013 | 17.75 | 17.89 | 17.66 | 17.75 | 251,458 | -0.07(-0.38%) |
Jan 11, 2013 | 18.01 | 18.01 | 17.72 | 17.82 | 172,814 | -0.15(-0.86%) |
Jan 10, 2013 | 18.06 | 18.06 | 17.80 | 17.97 | 223,342 | -0.02(-0.11%) |
Jan 09, 2013 | 17.93 | 18.14 | 17.85 | 17.99 | 231,239 | +0.14(+0.78%) |
Jan 08, 2013 | 18.16 | 18.20 | 17.78 | 17.85 | 342,459 | -0.31(-1.68%) |
Jan 07, 2013 | 18.32 | 18.41 | 18.14 | 18.16 | 390,694 | -0.21(-1.12%) |
Jan 04, 2013 | 18.30 | 18.41 | 18.10 | 18.37 | 329,880 | +0.19(+1.03%) |
Jan 03, 2013 | 18.06 | 18.35 | 17.99 | 18.18 | 365,868 | +0.10(+0.53%) |
Jan 02, 2013 | 18.08 | 18.16 | 17.77 | 18.08 | 850,373 | +0.31(+1.76%) |
Dec 31, 2012 | 17.29 | 17.82 | 17.10 | 17.77 | 359,682 | +0.52(+3.04%) |
Dec 28, 2012 | 17.47 | 17.62 | 17.24 | 17.25 | 317,117 | -0.36(-2.05%) |
Dec 27, 2012 | 17.61 | 17.68 | 17.26 | 17.61 | 345,382 | -0.02(-0.09%) |
Dec 26, 2012 | 17.66 | 17.70 | 17.54 | 17.62 | 562,297 | +0.01(+0.04%) |
Dec 24, 2012 | 17.41 | 17.63 | 17.33 | 17.62 | 230,322 | +0.24(+1.37%) |
Dec 21, 2012 | 17.34 | 17.45 | 17.06 | 17.38 | 1,152,536 | -0.05(-0.30%) |
Dec 20, 2012 | 17.22 | 17.46 | 17.04 | 17.43 | 699,040 | +0.17(+1.01%) |
Dec 19, 2012 | 16.81 | 17.36 | 16.34 | 17.26 | 934,558 | +0.40(+2.38%) |
Dec 18, 2012 | 16.39 | 17.03 | 16.27 | 16.85 | 532,608 | +0.46(+2.81%) |
Dec 17, 2012 | 16.23 | 16.47 | 16.10 | 16.39 | 293,197 | +0.21(+1.28%) |
Dec 14, 2012 | 16.20 | 16.27 | 16.00 | 16.19 | 476,277 | +0.00(+0.00%) |
Dec 13, 2012 | 16.35 | 16.56 | 16.09 | 16.19 | 460,365 | -0.05(-0.32%) |
Dec 12, 2012 | 16.48 | 16.52 | 16.19 | 16.24 | 462,665 | -0.15(-0.94%) |
Dec 11, 2012 | 16.14 | 16.45 | 16.01 | 16.39 | 432,137 | +0.39(+2.45%) |
Dec 10, 2012 | 16.07 | 16.17 | 15.92 | 16.00 | 409,009 | -0.01(-0.05%) |
Dec 07, 2012 | 16.07 | 16.19 | 15.86 | 16.01 | 290,126 | +0.03(+0.21%) |
Dec 06, 2012 | 15.67 | 16.01 | 15.54 | 15.98 | 503,427 | +0.36(+2.29%) |
Dec 05, 2012 | 15.80 | 15.93 | 15.58 | 15.62 | 497,914 | -0.34(-2.10%) |
Dec 04, 2012 | 15.73 | 15.98 | 15.67 | 15.95 | 325,516 | +0.44(+2.87%) |
Nov 30, 2012 | 15.89 | 15.89 | 15.47 | 15.51 | 526,987 | -0.29(-1.84%) |
Nov 29, 2012 | 15.67 | 15.87 | 15.63 | 15.80 | 304,220 | +0.28(+1.77%) |
Nov 28, 2012 | 15.33 | 15.57 | 15.07 | 15.52 | 370,818 | +0.14(+0.91%) |
Nov 27, 2012 | 15.23 | 15.94 | 15.07 | 15.38 | 869,412 | +0.18(+1.19%) |
Nov 26, 2012 | 14.96 | 15.23 | 14.96 | 15.20 | 233,815 | +0.21(+1.38%) |
Nov 23, 2012 | 14.91 | 15.12 | 14.84 | 15.00 | 137,085 | +0.16(+1.07%) |
Nov 21, 2012 | 14.85 | 14.93 | 14.70 | 14.84 | 141,052 | +0.02(+0.10%) |
Nov 20, 2012 | 14.63 | 14.88 | 14.53 | 14.82 | 162,934 | +0.14(+0.92%) |
Nov 19, 2012 | 14.41 | 14.69 | 14.25 | 14.69 | 323,195 | +0.40(+2.77%) |
Nov 16, 2012 | 14.27 | 14.42 | 14.07 | 14.29 | 324,581 | -0.03(-0.18%) |
Nov 15, 2012 | 14.54 | 14.56 | 14.21 | 14.32 | 456,895 | -0.23(-1.58%) |
Nov 14, 2012 | 14.77 | 14.88 | 14.43 | 14.55 | 389,557 | -0.15(-1.00%) |
Nov 13, 2012 | 14.73 | 14.92 | 14.65 | 14.70 | 168,425 | -0.14(-0.96%) |
Nov 12, 2012 | 14.94 | 14.99 | 14.77 | 14.84 | 173,160 | -0.01(-0.08%) |
Nov 09, 2012 | 14.48 | 15.02 | 14.34 | 14.85 | 372,964 | +0.44(+3.03%) |
Nov 08, 2012 | 14.76 | 14.76 | 14.41 | 14.41 | 325,604 | -0.27(-1.87%) |
Nov 07, 2012 | 14.83 | 15.01 | 14.43 | 14.69 | 595,459 | -0.27(-1.84%) |
Nov 06, 2012 | 14.79 | 15.12 | 14.77 | 14.96 | 243,124 | +0.24(+1.61%) |
Nov 05, 2012 | 14.61 | 14.88 | 14.44 | 14.73 | 189,171 | +0.12(+0.80%) |
Nov 02, 2012 | 15.34 | 15.34 | 14.57 | 14.61 | 484,770 | -0.62(-4.06%) |
Nov 01, 2012 | 14.60 | 15.31 | 14.60 | 15.23 | 611,779 | +0.68(+4.66%) |
Oct 31, 2012 | 14.41 | 14.55 | 14.31 | 14.55 | 276,640 | +0.26(+1.85%) |
Oct 26, 2012 | 14.40 | 14.28 | 14.28 | 14.28 | 237,649 | -0.07(-0.50%) |
Oct 25, 2012 | 14.48 | 14.48 | 14.21 | 14.36 | 248,209 | +0.01(+0.08%) |
Oct 24, 2012 | 14.45 | 14.45 | 14.31 | 14.34 | 163,959 | -0.02(-0.16%) |
Oct 23, 2012 | 14.36 | 14.42 | 14.16 | 14.37 | 282,673 | -0.24(-1.68%) |
Oct 19, 2012 | 14.86 | 14.86 | 14.48 | 14.61 | 460,020 | -0.35(-2.32%) |
Oct 18, 2012 | 14.54 | 14.97 | 14.47 | 14.96 | 614,339 | +0.42(+2.90%) |
Oct 17, 2012 | 14.54 | 14.54 | 14.48 | 14.54 | 207,851 | +0.00(+0.00%) |
Oct 16, 2012 | 14.54 | 14.54 | 14.49 | 14.54 | 214,630 | +0.01(+0.08%) |
Oct 15, 2012 | 14.50 | 14.53 | 14.45 | 14.53 | 233,281 | +0.09(+0.63%) |
Oct 12, 2012 | 14.41 | 14.53 | 14.35 | 14.44 | 161,532 | +0.02(+0.16%) |
Oct 11, 2012 | 14.53 | 14.53 | 14.36 | 14.41 | 208,244 | +0.02(+0.13%) |
Oct 10, 2012 | 14.24 | 14.44 | 14.18 | 14.39 | 265,288 | +0.16(+1.11%) |
Oct 09, 2012 | 14.35 | 14.48 | 14.10 | 14.24 | 279,258 | -0.15(-1.05%) |
Oct 08, 2012 | 14.46 | 14.55 | 14.38 | 14.39 | 218,916 | -0.15(-1.01%) |
Oct 05, 2012 | 14.56 | 14.95 | 14.50 | 14.53 | 317,359 | +0.01(+0.05%) |
Oct 04, 2012 | 14.39 | 14.56 | 14.26 | 14.53 | 263,050 | +0.16(+1.13%) |
Oct 03, 2012 | 14.59 | 14.63 | 14.35 | 14.36 | 488,119 | -0.18(-1.24%) |
Oct 02, 2012 | 14.57 | 14.63 | 14.40 | 14.54 | 410,743 | -0.01(-0.05%) |
Oct 01, 2012 | 14.62 | 14.74 | 14.48 | 14.55 | 670,690 | -0.02(-0.13%) |
Sep 28, 2012 | 14.48 | 14.67 | 14.45 | 14.57 | 470,509 | +0.02(+0.10%) |
Sep 27, 2012 | 14.50 | 14.61 | 14.45 | 14.56 | 460,875 | +0.14(+0.94%) |
Sep 26, 2012 | 14.49 | 14.53 | 14.34 | 14.42 | 580,412 | -0.05(-0.34%) |
Sep 25, 2012 | 14.55 | 14.61 | 14.44 | 14.47 | 888,645 | -0.03(-0.21%) |
Sep 24, 2012 | 14.39 | 14.65 | 14.37 | 14.50 | 491,151 | +0.05(+0.34%) |
Sep 21, 2012 | 14.62 | 14.87 | 14.38 | 14.45 | 741,257 | +0.04(+0.29%) |
Sep 20, 2012 | 14.35 | 14.45 | 14.28 | 14.41 | 324,571 | +0.00(+0.03%) |
Sep 19, 2012 | 14.28 | 14.45 | 14.15 | 14.41 | 471,266 | +0.14(+0.95%) |
Sep 18, 2012 | 14.17 | 14.30 | 14.11 | 14.27 | 413,637 | +0.04(+0.26%) |
Sep 17, 2012 | 14.20 | 14.24 | 14.01 | 14.23 | 396,482 | -0.01(-0.08%) |
Sep 14, 2012 | 14.18 | 14.54 | 14.15 | 14.24 | 730,888 | +0.16(+1.15%) |
Sep 13, 2012 | 13.78 | 14.19 | 13.70 | 14.08 | 524,204 | +0.28(+2.05%) |
Sep 12, 2012 | 13.75 | 13.81 | 13.67 | 13.80 | 373,702 | +0.13(+0.96%) |
Sep 11, 2012 | 13.48 | 13.67 | 13.43 | 13.67 | 475,209 | +0.23(+1.71%) |
Sep 10, 2012 | 13.44 | 13.58 | 13.37 | 13.44 | 343,543 | -0.03(-0.25%) |
Sep 07, 2012 | 13.50 | 13.55 | 13.43 | 13.47 | 230,671 | +0.03(+0.22%) |
Sep 06, 2012 | 13.23 | 13.51 | 13.22 | 13.44 | 534,196 | +0.24(+1.80%) |
Sep 05, 2012 | 13.13 | 13.29 | 13.08 | 13.20 | 557,624 | +0.02(+0.17%) |
Sep 04, 2012 | 13.17 | 13.23 | 12.81 | 13.18 | 548,561 | +0.06(+0.46%) |
Aug 31, 2012 | 13.26 | 13.26 | 12.93 | 13.12 | 477,551 | -0.02(-0.11%) |
Aug 30, 2012 | 13.16 | 13.20 | 13.03 | 13.14 | 219,683 | -0.11(-0.85%) |
Aug 29, 2012 | 13.20 | 13.32 | 13.12 | 13.25 | 444,758 | +0.05(+0.40%) |
Aug 27, 2012 | 13.37 | 13.43 | 13.15 | 13.20 | 384,610 | -0.17(-1.24%) |
Aug 24, 2012 | 14.16 | 14.18 | 13.30 | 13.36 | 831,824 | -0.91(-6.36%) |
Aug 23, 2012 | 13.75 | 14.74 | 13.38 | 14.27 | 2,502,764 | +1.16(+8.88%) |
Aug 22, 2012 | 13.39 | 13.47 | 13.05 | 13.11 | 724,744 | -0.30(-2.25%) |
Aug 21, 2012 | 13.45 | 13.73 | 13.33 | 13.41 | 472,843 | -0.03(-0.22%) |
Aug 20, 2012 | 13.44 | 13.49 | 13.29 | 13.44 | 243,220 | -0.08(-0.61%) |
Aug 17, 2012 | 13.22 | 13.54 | 13.22 | 13.52 | 496,095 | +0.25(+1.87%) |
Aug 16, 2012 | 12.98 | 13.36 | 12.98 | 13.27 | 855,562 | +0.24(+1.85%) |
Aug 15, 2012 | 13.06 | 13.14 | 12.91 | 13.03 | 769,517 | -0.07(-0.52%) |
Aug 14, 2012 | 13.24 | 13.30 | 13.01 | 13.10 | 731,246 | -0.06(-0.49%) |
Aug 13, 2012 | 13.14 | 13.28 | 13.05 | 13.16 | 587,719 | -0.08(-0.57%) |
Aug 10, 2012 | 13.51 | 13.56 | 13.07 | 13.24 | 574,124 | -0.33(-2.41%) |
Aug 09, 2012 | 13.38 | 13.72 | 13.37 | 13.57 | 558,628 | +0.16(+1.21%) |
Aug 08, 2012 | 13.82 | 13.86 | 13.29 | 13.40 | 522,436 | -0.51(-3.65%) |
Aug 07, 2012 | 13.79 | 14.07 | 13.79 | 13.91 | 713,456 | +0.27(+2.02%) |
Aug 06, 2012 | 13.78 | 14.05 | 13.63 | 13.64 | 534,595 | -0.09(-0.69%) |
Aug 03, 2012 | 13.33 | 13.98 | 13.33 | 13.73 | 497,667 | +0.63(+4.77%) |
Aug 02, 2012 | 12.90 | 13.21 | 12.88 | 13.11 | 557,096 | +0.22(+1.72%) |
Aug 01, 2012 | 13.58 | 13.64 | 12.88 | 12.88 | 1,079,253 | -0.56(-4.15%) |
Jul 31, 2012 | 13.73 | 13.79 | 13.41 | 13.44 | 405,584 | -0.32(-2.33%) |
Jul 30, 2012 | 13.94 | 14.05 | 13.69 | 13.76 | 201,654 | -0.10(-0.73%) |
Jul 27, 2012 | 13.55 | 13.91 | 13.46 | 13.86 | 296,990 | +0.37(+2.71%) |
Jul 26, 2012 | 13.71 | 13.81 | 13.35 | 13.50 | 192,594 | +0.00(+0.00%) |
Jul 25, 2012 | 13.61 | 13.79 | 13.27 | 13.50 | 302,056 | -0.02(-0.14%) |
Jul 24, 2012 | 14.14 | 14.14 | 13.51 | 13.52 | 636,696 | -0.57(-4.01%) |
Jul 23, 2012 | 14.26 | 14.26 | 14.02 | 14.08 | 279,975 | -0.35(-2.43%) |
Jul 20, 2012 | 14.52 | 14.78 | 14.43 | 14.43 | 259,425 | -0.24(-1.62%) |
Jul 19, 2012 | 14.77 | 14.77 | 14.60 | 14.67 | 180,895 | -0.02(-0.13%) |
Jul 18, 2012 | 14.71 | 14.81 | 14.62 | 14.69 | 411,418 | -0.11(-0.71%) |
Jul 17, 2012 | 14.86 | 14.96 | 14.60 | 14.79 | 280,758 | +0.01(+0.05%) |
Jul 16, 2012 | 15.03 | 15.11 | 14.69 | 14.79 | 175,297 | -0.29(-1.90%) |
Jul 13, 2012 | 14.68 | 15.13 | 14.68 | 15.07 | 322,661 | +0.40(+2.72%) |
Jul 12, 2012 | 14.51 | 14.73 | 14.24 | 14.67 | 381,097 | +0.08(+0.54%) |
Jul 11, 2012 | 15.14 | 15.15 | 14.51 | 14.59 | 405,340 | -0.56(-3.73%) |
Jul 10, 2012 | 15.27 | 15.39 | 15.08 | 15.16 | 412,825 | +0.05(+0.32%) |
Jul 09, 2012 | 15.18 | 15.25 | 15.04 | 15.11 | 547,988 | -0.11(-0.69%) |
Jul 06, 2012 | 15.17 | 15.21 | 15.06 | 15.21 | 298,514 | -0.06(-0.39%) |
Jul 05, 2012 | 15.24 | 15.40 | 15.23 | 15.28 | 243,629 | +0.03(+0.22%) |
Jul 03, 2012 | 14.80 | 15.24 | 14.75 | 15.24 | 240,475 | +0.40(+2.71%) |
Jul 02, 2012 | 14.86 | 14.94 | 14.65 | 14.84 | 590,000 | -0.02(-0.15%) |
Jun 29, 2012 | 14.76 | 14.95 | 14.70 | 14.86 | 592,018 | +0.44(+3.08%) |
Jun 28, 2012 | 14.49 | 14.58 | 14.20 | 14.42 | 316,633 | -0.21(-1.44%) |
Jun 27, 2012 | 14.65 | 14.68 | 14.53 | 14.63 | 355,851 | -0.02(-0.13%) |
Jun 26, 2012 | 14.61 | 14.77 | 14.61 | 14.65 | 603,807 | +0.05(+0.33%) |
Jun 25, 2012 | 14.59 | 14.62 | 14.48 | 14.60 | 353,296 | -0.16(-1.10%) |
Jun 22, 2012 | 14.72 | 14.76 | 14.58 | 14.76 | 1,219,237 | +0.08(+0.56%) |
Jun 21, 2012 | 15.06 | 15.09 | 14.56 | 14.68 | 1,896,726 | -0.48(-3.18%) |
Jun 20, 2012 | 15.12 | 15.29 | 15.02 | 15.16 | 299,137 | +0.07(+0.45%) |
Jun 19, 2012 | 14.64 | 15.16 | 14.54 | 15.09 | 539,570 | +0.56(+3.86%) |
Jun 18, 2012 | 14.41 | 14.61 | 14.35 | 14.53 | 683,196 | +0.03(+0.18%) |
Jun 15, 2012 | 14.84 | 14.89 | 14.37 | 14.50 | 806,826 | -0.35(-2.35%) |
Jun 14, 2012 | 14.75 | 14.95 | 14.68 | 14.85 | 269,053 | +0.10(+0.69%) |
Jun 13, 2012 | 15.06 | 15.17 | 14.66 | 14.75 | 317,664 | -0.35(-2.32%) |
Jun 12, 2012 | 14.83 | 15.17 | 14.72 | 15.10 | 456,086 | +0.34(+2.29%) |
Jun 11, 2012 | 15.32 | 15.34 | 14.76 | 14.76 | 737,090 | -0.46(-2.99%) |
Jun 08, 2012 | 14.98 | 15.23 | 14.94 | 15.22 | 309,987 | +0.18(+1.20%) |
Jun 07, 2012 | 15.25 | 15.29 | 15.03 | 15.04 | 432,025 | -0.01(-0.08%) |
Jun 06, 2012 | 14.85 | 15.05 | 14.80 | 15.05 | 477,676 | +0.29(+1.99%) |
Jun 05, 2012 | 14.71 | 14.88 | 14.58 | 14.76 | 388,302 | -0.05(-0.36%) |
Jun 04, 2012 | 15.02 | 15.14 | 14.64 | 14.81 | 487,973 | -0.11(-0.73%) |